StakeWise(SWISE)今日
$0.021802
1年前
$0.016494
2年前
$0.067066
3年前
$0.124499
4年前
$0.090391
StakeWise 価格履歴
(SWISE)期間: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.021624 | $0.021929 | $0.021555 | $0.021892 | $412.3765 |
2025-09-06 | $0.021807 | $0.022087 | $0.021613 | $0.021627 | $550.5001 |
2025-09-05 | $0.022108 | $0.022735 | $0.021680 | $0.021798 | $1,964.312 |
2025-09-04 | $0.022908 | $0.026144 | $0.020820 | $0.022108 | $90,439.67 |
2025-09-03 | $0.021058 | $0.022952 | $0.020922 | $0.022925 | $7,268.143 |
2025-09-02 | $0.020416 | $0.021424 | $0.004617 | $0.021058 | $5,782.014 |
2025-09-01 | $0.022755 | $0.022724 | $0.020297 | $0.020434 | $10,780.40 |
2025-08-31 | $0.022267 | $0.022820 | $0.022112 | $0.022728 | $537.3321 |
2025-08-30 | $0.021838 | $0.022434 | $0.021768 | $0.022264 | $875.6867 |
2025-08-29 | $0.022461 | $0.022589 | $0.021560 | $0.021741 | $2,844.961 |
2025-08-28 | $0.023123 | $0.023113 | $0.022228 | $0.022527 | $402.6268 |
2025-08-27 | $0.023087 | $0.023528 | $0.022598 | $0.023088 | $3,439.799 |
2025-08-26 | $0.022479 | $0.023599 | $0.022143 | $0.023117 | $13,817.63 |
2025-08-25 | $0.025671 | $0.026494 | $0.022174 | $0.022479 | $14,108.56 |
2025-08-24 | $0.025791 | $0.026066 | $0.025343 | $0.025706 | $2,784.846 |
2025-08-23 | $0.026417 | $0.027602 | $0.025591 | $0.025735 | $7,118.422 |
2025-08-22 | $0.023410 | $0.027109 | $0.023252 | $0.026366 | $4,740.844 |
2025-08-21 | $0.023888 | $0.024424 | $0.023394 | $0.023421 | $1,326.194 |
2025-08-20 | $0.023025 | $0.024123 | $0.022067 | $0.023704 | $6,669.293 |
2025-08-19 | $0.025167 | $0.025065 | $0.022741 | $0.022961 | $19,644.04 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-08
StakeWise(SWISE)
